Planet Fitness Inc. Cl A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-22 | 77.615 | 78.082 | 77.615 | 78.082 | 78.082 | 56 |
| 2022-12-21 | 79.400 | 79.400 | 79.400 | 79.400 | 79.400 | 4 |
| 2022-12-20 | 75.292 | 75.292 | 75.292 | 75.292 | 75.292 | 50 |
| 2022-12-19 | 74.450 | 74.450 | 74.450 | 74.450 | 74.450 | 50 |
| 2022-12-15 | 76.600 | 76.770 | 76.287 | 76.770 | 76.770 | 153 |
| 2022-12-12 | 76.403 | 76.403 | 76.403 | 76.403 | 76.403 | 4 |
| 2022-12-09 | 76.190 | 76.190 | 76.190 | 76.190 | 76.190 | 12 |
| 2022-12-06 | 75.840 | 75.840 | 75.840 | 75.840 | 75.840 | 140 |
| 2022-12-01 | 78.790 | 79.500 | 78.790 | 79.500 | 79.500 | 233 |
| 2022-11-28 | 75.730 | 76.960 | 75.730 | 76.922 | 76.922 | 16 |
| 2022-11-25 | 75.800 | 75.800 | 75.800 | 75.800 | 75.800 | 2 |
| 2022-11-23 | 75.460 | 75.460 | 75.460 | 75.460 | 75.460 | 50 |
| 2022-11-21 | 74.060 | 74.060 | 73.780 | 73.780 | 73.780 | 1 |
| 2022-11-17 | 72.975 | 72.975 | 72.975 | 72.975 | 72.975 | 75 |
| 2022-11-16 | 75.570 | 75.570 | 75.570 | 75.570 | 75.570 | 30 |
| 2022-11-15 | 74.745 | 76.430 | 74.745 | 76.430 | 76.430 | 15 |
| 2022-11-14 | 70.176 | 70.500 | 70.176 | 70.500 | 70.500 | 45 |
| 2022-11-11 | 72.650 | 72.650 | 72.380 | 72.380 | 72.380 | 437 |
| 2022-11-10 | 70.855 | 71.700 | 70.855 | 71.700 | 71.700 | 151 |
| 2022-11-09 | 68.690 | 69.639 | 68.690 | 69.320 | 69.320 | 51 |
| 2022-11-08 | 67.045 | 69.150 | 66.760 | 67.618 | 67.618 | 129 |
| 2022-10-31 | 63.260 | 65.170 | 63.260 | 65.170 | 65.170 | 400 |
| 2022-10-28 | 61.660 | 61.660 | 61.660 | 61.660 | 61.660 | 1 |
| 2022-10-27 | 61.319 | 61.319 | 61.052 | 61.052 | 61.052 | 100 |
| 2022-10-26 | 61.000 | 61.100 | 60.520 | 60.520 | 60.520 | 191 |
| 2022-10-25 | 59.580 | 59.580 | 59.010 | 59.010 | 59.010 | 201 |
| 2022-10-24 | 57.840 | 57.840 | 56.060 | 56.519 | 56.519 | 1 |
| 2022-10-21 | 58.210 | 58.769 | 56.960 | 56.960 | 56.960 | 2 |
| 2022-10-20 | 60.550 | 60.550 | 60.055 | 60.055 | 60.055 | 21 |
| 2022-10-17 | 60.470 | 60.470 | 60.470 | 60.470 | 60.470 | 1 |
| 2022-10-13 | 59.480 | 61.720 | 59.480 | 61.720 | 61.720 | 65 |
| 2022-10-11 | 60.120 | 60.120 | 60.120 | 60.120 | 60.120 | 14 |
| 2022-10-03 | 58.710 | 58.710 | 58.710 | 58.710 | 58.710 | 7 |
| 2022-09-30 | 56.745 | 58.180 | 56.745 | 58.180 | 58.180 | 3 |
| 2022-09-27 | 58.580 | 58.580 | 58.580 | 58.580 | 58.580 | 1 |
| 2022-09-26 | 58.520 | 58.520 | 57.580 | 57.580 | 57.580 | 118 |
| 2022-09-22 | 59.740 | 59.740 | 58.280 | 58.280 | 58.280 | 1 |
| 2022-09-16 | 66.340 | 66.340 | 66.340 | 66.340 | 66.340 | 150 |
| 2022-09-07 | 65.150 | 67.330 | 65.150 | 67.330 | 67.330 | 8 |
| 2022-09-06 | 66.090 | 66.090 | 66.090 | 66.090 | 66.090 | 1 |
| 2022-09-02 | 66.300 | 66.300 | 65.040 | 66.000 | 66.000 | 2 |
| 2022-09-01 | 66.620 | 66.620 | 65.220 | 65.220 | 65.220 | 2 |
| 2022-08-31 | 70.390 | 70.390 | 69.905 | 69.905 | 69.905 | 30 |
| 2022-08-30 | 69.730 | 69.730 | 69.662 | 69.662 | 69.662 | 2 |
| 2022-08-22 | 76.220 | 76.220 | 76.220 | 76.220 | 76.220 | 1 |
| 2022-08-19 | 77.100 | 77.790 | 77.100 | 77.790 | 77.790 | 1 |
| 2022-08-17 | 77.480 | 77.820 | 77.480 | 77.820 | 77.820 | 1 |
| 2022-08-11 | 78.250 | 78.250 | 78.250 | 78.250 | 78.250 | 1 |
| 2022-08-09 | 75.305 | 75.959 | 75.305 | 75.959 | 75.959 | 21 |
| 2022-08-08 | 81.540 | 82.680 | 81.280 | 82.680 | 82.680 | 15 |
| 2022-08-05 | 79.405 | 79.405 | 79.405 | 79.405 | 79.405 | 20 |
| 2022-07-18 | 75.410 | 76.629 | 75.410 | 76.629 | 76.629 | 59 |
| 2022-07-15 | 74.190 | 74.820 | 74.190 | 74.820 | 74.820 | 48 |
| 2022-07-08 | 72.908 | 73.575 | 72.670 | 73.575 | 73.575 | 1,210 |
| 2022-07-07 | 72.260 | 72.260 | 72.260 | 72.260 | 72.260 | 93 |
| 2022-07-05 | 68.140 | 68.140 | 68.060 | 68.060 | 68.060 | 41 |
| 2022-06-28 | 71.600 | 72.875 | 70.733 | 70.733 | 70.733 | 1,690 |
| 2022-06-27 | 71.610 | 71.610 | 70.350 | 70.350 | 70.350 | 1 |
| 2022-06-21 | 66.410 | 66.410 | 64.890 | 64.890 | 64.890 | 32 |
| 2022-06-17 | 61.470 | 62.840 | 61.470 | 62.840 | 62.840 | 3 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.